Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 179,43 | 181,72 | 177,68 | 179,24 | 179,24 | 1.623.750 |
24 jun 2024 | 181,17 | 182,10 | 177,64 | 178,52 | 178,52 | 85.124 |
21 jun 2024 | 179,27 | 181,50 | 177,64 | 180,81 | 180,81 | 456.328 |
20 jun 2024 | 177,16 | 179,70 | 175,08 | 177,88 | 177,88 | 500.124 |
19 jun 2024 | 175,61 | 176,38 | 174,76 | 175,63 | 175,63 | 84.959 |
18 jun 2024 | 176,68 | 176,92 | 174,80 | 175,71 | 175,71 | 87.277 |
17 jun 2024 | 175,93 | 177,44 | 175,58 | 176,14 | 176,14 | 259.171 |
14 jun 2024 | 179,27 | 180,38 | 174,78 | 175,92 | 175,92 | 363.564 |
13 jun 2024 | 181,55 | 183,14 | 177,98 | 180,56 | 180,56 | 516.880 |
12 jun 2024 | 176,94 | 181,40 | 174,26 | 181,00 | 181,00 | 925.484 |
11 jun 2024 | 176,40 | 176,58 | 173,52 | 174,76 | 174,76 | 173.505 |
10 jun 2024 | 176,55 | 178,52 | 175,42 | 175,60 | 175,60 | 112.254 |
07 jun 2024 | 177,57 | 178,72 | 175,06 | 176,72 | 176,72 | 430.231 |
06 jun 2024 | 176,24 | 180,16 | 173,00 | 177,66 | 177,66 | 508.601 |
05 jun 2024 | 169,97 | 171,80 | 167,70 | 170,99 | 170,99 | 148.950 |
04 jun 2024 | 168,51 | 170,08 | 167,14 | 169,44 | 169,44 | 615.190 |
03 jun 2024 | 169,78 | 170,76 | 167,14 | 168,51 | 168,51 | 389.013 |
31 may 2024 | 165,95 | 168,36 | 164,68 | 167,02 | 167,02 | 1.441.481 |
30 may 2024 | 171,14 | 174,98 | 168,26 | 171,08 | 171,08 | 7.301.881 |
29 may 2024 | 178,45 | 179,08 | 174,90 | 176,07 | 176,07 | 3.148.994 |
28 may 2024 | 180,69 | 181,72 | 176,68 | 178,31 | 178,31 | 748.260 |
24 may 2024 | 179,14 | 182,16 | 177,60 | 180,81 | 180,81 | 229.396 |
23 may 2024 | 180,55 | 182,30 | 178,44 | 180,88 | 180,88 | 3.262.873 |
22 may 2024 | 179,39 | 179,60 | 178,16 | 179,30 | 179,30 | 1.260.865 |
21 may 2024 | 179,88 | 180,74 | 178,18 | 179,92 | 179,92 | 1.163.439 |
20 may 2024 | 177,03 | 179,40 | 175,60 | 178,92 | 178,92 | 566.378 |
17 may 2024 | 175,57 | 177,08 | 173,14 | 176,82 | 176,82 | 281.372 |
16 may 2024 | 176,65 | 177,86 | 175,30 | 176,61 | 176,61 | 73.536 |
16 may 2024 | 2.2 Dividendo | |||||
15 may 2024 | 175,39 | 177,04 | 174,28 | 175,80 | 173,60 | 338.857 |
14 may 2024 | 176,24 | 176,36 | 174,00 | 175,38 | 173,19 | 2.647.004 |
13 may 2024 | 176,02 | 177,62 | 173,64 | 176,54 | 174,33 | 55.980 |
10 may 2024 | 177,66 | 178,98 | 175,44 | 177,68 | 175,46 | 3.149.127 |
09 may 2024 | 176,04 | 177,84 | 175,10 | 176,89 | 174,68 | 158.746 |
08 may 2024 | 174,76 | 176,90 | 174,68 | 174,68 | 172,49 | 382.318 |
07 may 2024 | 172,23 | 174,72 | 170,24 | 172,22 | 170,06 | 2.896.101 |
03 may 2024 | 169,58 | 171,14 | 168,46 | 169,94 | 167,81 | 33.376 |
02 may 2024 | 169,11 | 171,48 | 167,62 | 168,76 | 166,65 | 41.072 |
01 may 2024 | 169,70 | 169,70 | 169,70 | 169,70 | 167,58 | 52.397 |
30 abr 2024 | 171,27 | 175,34 | 169,60 | 170,75 | 168,61 | 253.253 |
29 abr 2024 | 173,98 | 174,46 | 167,80 | 173,57 | 171,40 | 207.602 |
26 abr 2024 | 172,60 | 174,76 | 169,68 | 174,02 | 171,84 | 312.990 |
25 abr 2024 | 174,56 | 176,64 | 168,44 | 170,20 | 168,07 | 1.695.686 |
24 abr 2024 | 175,74 | 177,46 | 173,62 | 176,15 | 173,94 | 795.702 |
23 abr 2024 | 174,02 | 176,40 | 167,00 | 174,42 | 172,24 | 1.225.282 |
22 abr 2024 | 165,51 | 167,08 | 163,86 | 166,10 | 164,02 | 993.407 |
19 abr 2024 | 166,09 | 170,16 | 165,12 | 165,80 | 163,73 | 3.646.626 |
18 abr 2024 | 169,09 | 170,44 | 167,46 | 168,75 | 166,64 | 1.195.437 |
17 abr 2024 | 169,62 | 171,20 | 168,72 | 170,03 | 167,91 | 401.441 |
16 abr 2024 | 168,51 | 172,34 | 168,02 | 170,38 | 168,25 | 373.278 |
15 abr 2024 | 171,03 | 173,70 | 169,60 | 172,45 | 170,29 | 1.655.161 |
12 abr 2024 | 172,85 | 174,16 | 169,86 | 172,41 | 170,26 | 555.962 |
11 abr 2024 | 171,36 | 172,92 | 169,00 | 171,19 | 169,04 | 786.241 |
10 abr 2024 | 173,11 | 174,20 | 169,12 | 172,54 | 170,38 | 1.264.260 |
09 abr 2024 | 176,51 | 178,30 | 172,39 | 176,38 | 174,17 | 3.012.670 |
08 abr 2024 | 176,77 | 178,24 | 176,34 | 177,27 | 175,05 | 298.244 |
05 abr 2024 | 175,12 | 179,10 | 174,42 | 177,01 | 174,80 | 300.253 |
04 abr 2024 | 177,89 | 179,30 | 176,38 | 177,48 | 175,26 | 262.736 |
03 abr 2024 | 178,16 | 179,47 | 176,68 | 178,37 | 176,14 | 265.968 |
02 abr 2024 | 181,56 | 182,50 | 177,03 | 179,31 | 177,06 | 1.153.750 |
28 mar 2024 | 181,87 | 183,14 | 179,16 | 180,43 | 178,17 | 295.154 |
27 mar 2024 | 181,70 | 184,46 | 180,94 | 182,17 | 179,89 | 280.692 |
26 mar 2024 | 180,78 | 183,14 | 179,28 | 182,56 | 180,28 | 254.204 |
25 mar 2024 | 180,18 | 181,38 | 178,42 | 180,43 | 178,17 | 1.614.841 |
22 mar 2024 | 179,58 | 180,30 | 178,90 | 179,46 | 177,22 | 851.584 |
21 mar 2024 | 174,72 | 180,56 | 173,70 | 175,03 | 172,84 | 942.199 |
20 mar 2024 | 174,72 | 175,00 | 173,22 | 173,90 | 171,73 | 322.281 |
19 mar 2024 | 171,90 | 173,42 | 170,74 | 172,83 | 170,66 | 928.799 |
18 mar 2024 | 173,66 | 175,60 | 170,88 | 172,89 | 170,72 | 825.085 |
15 mar 2024 | 174,02 | 175,96 | 171,83 | 173,18 | 171,01 | 577.826 |
14 mar 2024 | 175,74 | 176,02 | 174,42 | 175,03 | 172,84 | 772.013 |
13 mar 2024 | 176,68 | 178,08 | 174,88 | 175,05 | 172,86 | 592.977 |
12 mar 2024 | 175,65 | 177,16 | 172,46 | 176,58 | 174,37 | 814.860 |
11 mar 2024 | 175,22 | 178,02 | 172,32 | 173,54 | 171,37 | 2.100.467 |
08 mar 2024 | 177,77 | 178,86 | 176,58 | 177,21 | 174,99 | 643.531 |
07 mar 2024 | 174,85 | 178,48 | 173,64 | 175,75 | 173,55 | 412.707 |
06 mar 2024 | 173,30 | 175,40 | 172,16 | 174,96 | 172,77 | 339.652 |
05 mar 2024 | 175,12 | 176,37 | 173,45 | 174,42 | 172,24 | 196.213 |
04 mar 2024 | 174,66 | 176,26 | 173,58 | 175,20 | 173,01 | 868.311 |
01 mar 2024 | 174,17 | 187,95 | 171,68 | 173,31 | 171,15 | 725.100 |
29 feb 2024 | 171,78 | 187,17 | 171,02 | 172,52 | 170,36 | 889.600 |
28 feb 2024 | 174,33 | 175,86 | 171,92 | 172,24 | 170,08 | 1.022.693 |
27 feb 2024 | 173,40 | 175,06 | 171,96 | 174,46 | 172,28 | 404.785 |
26 feb 2024 | 169,54 | 173,38 | 168,54 | 173,01 | 170,84 | 2.138.136 |
23 feb 2024 | 167,53 | 170,04 | 167,22 | 169,29 | 167,17 | 384.519 |
22 feb 2024 | 165,56 | 168,02 | 161,30 | 166,47 | 164,38 | 498.867 |
21 feb 2024 | 162,98 | 164,04 | 161,74 | 162,58 | 160,54 | 649.038 |
20 feb 2024 | 164,30 | 165,24 | 162,44 | 163,46 | 161,42 | 2.561.210 |
19 feb 2024 | 163,75 | 166,08 | 162,34 | 164,35 | 162,29 | 226.004 |
16 feb 2024 | 165,05 | 165,98 | 163,38 | 164,34 | 162,29 | 720.844 |
15 feb 2024 | 167,32 | 167,50 | 163,64 | 164,16 | 162,10 | 210.829 |
14 feb 2024 | 162,95 | 165,16 | 161,78 | 164,29 | 162,24 | 1.048.495 |
13 feb 2024 | 165,91 | 168,78 | 160,50 | 162,38 | 160,34 | 500.348 |
12 feb 2024 | 167,90 | 169,34 | 166,44 | 167,62 | 165,52 | 201.518 |
09 feb 2024 | 167,60 | 169,06 | 166,54 | 168,32 | 166,22 | 287.339 |
08 feb 2024 | 168,61 | 180,59 | 167,08 | 167,91 | 165,80 | 222.149 |
07 feb 2024 | 166,04 | 168,10 | 165,30 | 167,76 | 165,66 | 1.173.933 |
06 feb 2024 | 164,89 | 167,74 | 163,54 | 166,38 | 164,30 | 439.940 |
05 feb 2024 | 163,40 | 176,53 | 162,32 | 164,07 | 162,01 | 143.305 |
02 feb 2024 | 164,98 | 165,96 | 161,32 | 163,97 | 161,91 | 579.730 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |